Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2007 | INR | 9.7 | 9.7 | 9.35 | 9.55 | 9.55 | -0.16 (-1.65%) | 30,713 |
27 Sep 2007 | INR | 10.25 | 10.25 | 9.55 | 9.71 | 9.71 | -0.14 (-1.42%) | 25,267 |
26 Sep 2007 | INR | 10.5 | 10.5 | 9.33 | 9.85 | 9.85 | +0.3 (+3.14%) | 21,061 |
25 Sep 2007 | INR | 9.65 | 9.89 | 9.35 | 9.55 | 9.55 | -0.24 (-2.45%) | 20,642 |
24 Sep 2007 | INR | 9.62 | 9.96 | 9.12 | 9.79 | 9.79 | -0.05 (-0.51%) | 49,673 |
21 Sep 2007 | INR | 10 | 10.4 | 9.8 | 9.84 | 9.84 | -0.42 (-4.09%) | 33,606 |
20 Sep 2007 | INR | 10.23 | 10.64 | 10.2 | 10.26 | 10.26 | -0.08 (-0.77%) | 27,349 |
19 Sep 2007 | INR | 10.61 | 10.75 | 10.28 | 10.34 | 10.34 | -0.96 (-8.50%) | 55,993 |
18 Sep 2007 | INR | 10.4 | 11.3 | 10.01 | 11.3 | 11.3 | +1.08 (+10.57%) | 39,054 |
17 Sep 2007 | INR | 10.9 | 10.95 | 10.1 | 10.22 | 10.22 | -0.6 (-5.55%) | 23,408 |
14 Sep 2007 | INR | 11.7 | 11.78 | 10.61 | 10.82 | 10.82 | -0.25 (-2.26%) | 131,998 |
13 Sep 2007 | INR | 9.5 | 11.5 | 9.5 | 11.07 | 11.07 | +1.47 (+15.31%) | 180,881 |
12 Sep 2007 | INR | 9.36 | 9.85 | 9.36 | 9.6 | 9.6 | +0.24 (+2.56%) | 39,857 |
11 Sep 2007 | INR | 9.5 | 9.5 | 9.3 | 9.36 | 9.36 | -0.04 (-0.43%) | 23,910 |
10 Sep 2007 | INR | 9.11 | 9.5 | 9.11 | 9.4 | 9.4 | +0.08 (+0.86%) | 11,036 |
7 Sep 2007 | INR | 9.13 | 9.64 | 9.13 | 9.32 | 9.32 | -0.13 (-1.38%) | 21,718 |
6 Sep 2007 | INR | 8.71 | 9.6 | 8.71 | 9.45 | 9.45 | +0.5 (+5.59%) | 29,780 |
5 Sep 2007 | INR | 8.51 | 9.35 | 8.51 | 8.95 | 8.95 | -0.05 (-0.56%) | 41,682 |
4 Sep 2007 | INR | 9 | 9.6 | 9 | 9 | 9 | -0.23 (-2.49%) | 21,191 |
3 Sep 2007 | INR | 9.5 | 9.7 | 9.11 | 9.23 | 9.23 | -0.29 (-3.05%) | 16,801 |
31 Aug 2007 | INR | 9.8 | 10 | 9.4 | 9.52 | 9.52 | -0.07 (-0.73%) | 23,538 |
30 Aug 2007 | INR | 9.3 | 9.9 | 8.9 | 9.59 | 9.59 | +0.39 (+4.24%) | 149,177 |
29 Aug 2007 | INR | 7.35 | 9.3 | 7.35 | 9.2 | 9.2 | +0.06 (+0.66%) | 14,271 |
28 Aug 2007 | INR | 9.45 | 9.45 | 8.62 | 9.14 | 9.14 | +0.08 (+0.88%) | 39,913 |
27 Aug 2007 | INR | 8.8 | 9.34 | 7.91 | 9.06 | 9.06 | +1.15 (+14.54%) | 83,120 |
24 Aug 2007 | INR | 8 | 8.1 | 7.6 | 7.91 | 7.91 | +0.1 (+1.28%) | 20,512 |
23 Aug 2007 | INR | 7.75 | 8.45 | 7.61 | 7.81 | 7.81 | -0.41 (-4.99%) | 48,639 |
22 Aug 2007 | INR | 8.4 | 8.46 | 8.17 | 8.22 | 8.22 | -0.15 (-1.79%) | 21,131 |
21 Aug 2007 | INR | 8.52 | 9.4 | 8.04 | 8.37 | 8.37 | -0.65 (-7.21%) | 37,925 |
20 Aug 2007 | INR | 9.1 | 9.54 | 9.02 | 9.02 | 9.02 | +0.01 (+0.11%) | 16,240 |